(METV)
AMEX: METV
· Real-Time Price · USD
19.18
0.06 (0.31%)
At close: Aug 26, 2025, 2:56 PM
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 19.19 | 19.34 | 19.08 | 19.12 | 19.12 | -0.57% | 121,783 |
| Aug 22, 2025 | 18.46 | 19.27 | 18.46 | 19.23 | 19.23 | 4.17% | 159,300 |
| Aug 21, 2025 | 18.52 | 18.57 | 18.38 | 18.46 | 18.46 | -0.75% | 102,239 |
| Aug 20, 2025 | 18.53 | 18.64 | 18.28 | 18.60 | 18.60 | -0.11% | 206,188 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.56 | 18.62 | 18.62 | -1.79% | 130,700 |
| Aug 18, 2025 | 18.84 | 19.01 | 18.76 | 18.96 | 18.96 | 0.00% | 256,700 |
| Aug 15, 2025 | 19.09 | 19.13 | 18.93 | 18.96 | 18.96 | -1.20% | 73,300 |
| Aug 14, 2025 | 19.18 | 19.35 | 19.11 | 19.19 | 19.19 | -1.29% | 212,536 |
| Aug 13, 2025 | 19.30 | 19.45 | 19.25 | 19.44 | 19.44 | 1.73% | 350,800 |
| Aug 12, 2025 | 18.73 | 19.11 | 18.72 | 19.11 | 19.11 | 2.91% | 132,730 |
| Aug 11, 2025 | 18.49 | 18.76 | 18.49 | 18.57 | 18.57 | 0.65% | 84,915 |
| Aug 8, 2025 | 18.30 | 18.49 | 18.30 | 18.45 | 18.45 | 0.93% | 157,100 |
| Aug 7, 2025 | 18.33 | 18.46 | 18.11 | 18.28 | 18.28 | 0.72% | 87,669 |
| Aug 6, 2025 | 17.96 | 18.16 | 17.90 | 18.15 | 18.15 | 1.23% | 107,116 |
| Aug 5, 2025 | 18.18 | 18.19 | 17.93 | 17.93 | 17.93 | -1.54% | 117,164 |
| Aug 4, 2025 | 17.94 | 18.23 | 17.94 | 18.21 | 18.21 | 2.77% | 303,870 |
| Aug 1, 2025 | 18.10 | 18.15 | 17.70 | 17.72 | 17.72 | -4.27% | 205,300 |
| Jul 31, 2025 | 18.85 | 18.87 | 18.48 | 18.51 | 18.51 | 0.49% | 210,332 |
| Jul 30, 2025 | 18.34 | 18.52 | 18.28 | 18.42 | 18.42 | 0.44% | 136,927 |
| Jul 29, 2025 | 18.55 | 18.62 | 18.29 | 18.34 | 18.34 | -1.03% | 195,640 |